Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1992-09-22 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2013
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2013-12-31 | $34.92 | $34.92 | 260,600 | — | — |
| 2013-12-30 | $34.16 | $34.16 | 220,400 | — | — |
| 2013-12-27 | $34.93 | $34.93 | 137,500 | — | — |
| 2013-12-26 | $35.46 | $35.46 | 170,300 | — | — |
| 2013-12-24 | $34.86 | $34.86 | 97,800 | — | — |
| 2013-12-23 | $34.66 | $34.66 | 246,200 | — | — |
| 2013-12-20 | $34.16 | $34.16 | 443,800 | — | — |
| 2013-12-19 | $31.98 | $31.98 | 349,500 | — | — |
| 2013-12-18 | $32.49 | $32.49 | 359,100 | — | — |
| 2013-12-17 | $32.58 | $32.58 | 177,300 | — | — |
| 2013-12-16 | $32.85 | $32.85 | 270,500 | — | — |
| 2013-12-13 | $32.24 | $32.24 | 184,600 | — | — |
| 2013-12-12 | $32.01 | $32.01 | 243,500 | — | — |
| 2013-12-11 | $31.60 | $31.60 | 277,100 | — | — |
| 2013-12-10 | $32.64 | $32.64 | 330,900 | — | — |
| 2013-12-09 | $33.11 | $33.11 | 256,300 | — | — |
| 2013-12-06 | $32.91 | $32.91 | 317,400 | — | — |
| 2013-12-05 | $32.64 | $32.64 | 222,100 | — | — |
| 2013-12-04 | $33.27 | $33.27 | 283,200 | — | — |
| 2013-12-03 | $32.33 | $32.33 | 773,300 | — | — |
| 2013-12-02 | $33.52 | $33.52 | 267,800 | — | — |
| 2013-11-29 | $34.03 | $34.03 | 88,200 | — | — |
| 2013-11-27 | $34.03 | $34.03 | 198,700 | — | — |
| 2013-11-26 | $34.02 | $34.02 | 264,600 | — | — |
| 2013-11-25 | $33.75 | $33.75 | 143,700 | — | — |
| 2013-11-22 | $33.76 | $33.76 | 193,300 | — | — |
| 2013-11-21 | $33.87 | $33.87 | 301,700 | — | — |
| 2013-11-20 | $32.53 | $32.53 | 261,400 | — | — |
| 2013-11-19 | $33.02 | $33.02 | 145,900 | — | — |
| 2013-11-18 | $33.36 | $33.36 | 207,400 | — | — |
| 2013-11-15 | $34.03 | $34.03 | 281,600 | — | — |
| 2013-11-14 | $34.15 | $34.15 | 257,600 | — | — |
| 2013-11-13 | $33.79 | $33.79 | 288,300 | — | — |
| 2013-11-12 | $33.37 | $33.37 | 154,100 | — | — |
| 2013-11-11 | $32.96 | $32.96 | 274,200 | — | — |
| 2013-11-08 | $33.07 | $33.07 | 266,500 | — | — |
| 2013-11-07 | $32.07 | $32.07 | 272,200 | — | — |
| 2013-11-06 | $33.23 | $33.23 | 190,100 | — | — |
| 2013-11-05 | $33.46 | $33.46 | 258,700 | — | — |
| 2013-11-04 | $33.70 | $33.70 | 341,600 | — | — |
| 2013-11-01 | $33.15 | $33.15 | 398,400 | — | — |
| 2013-10-31 | $33.79 | $33.79 | 169,900 | — | — |
| 2013-10-30 | $34.00 | $34.00 | 307,800 | — | — |
| 2013-10-29 | $34.29 | $34.29 | 303,500 | — | — |
| 2013-10-28 | $34.23 | $34.23 | 446,800 | — | — |
| 2013-10-25 | $33.33 | $33.33 | 335,400 | — | — |
| 2013-10-24 | $33.05 | $33.05 | 1,662,900 | — | — |
| 2013-10-23 | $34.45 | $34.45 | 449,600 | — | — |
| 2013-10-22 | $34.90 | $34.90 | 223,900 | — | — |
| 2013-10-21 | $34.54 | $34.54 | 242,500 | — | — |
| 2013-10-18 | $34.75 | $34.75 | 538,500 | — | — |
| 2013-10-17 | $33.87 | $33.87 | 376,800 | — | — |
| 2013-10-16 | $33.45 | $33.45 | 205,400 | — | — |
| 2013-10-15 | $33.22 | $33.22 | 395,000 | — | — |
| 2013-10-14 | $33.30 | $33.30 | 335,300 | — | — |
| 2013-10-11 | $32.86 | $32.86 | 289,200 | — | — |
| 2013-10-10 | $31.78 | $31.78 | 277,600 | — | — |
| 2013-10-09 | $30.45 | $30.45 | 314,900 | — | — |
| 2013-10-08 | $30.98 | $30.98 | 245,200 | — | — |
| 2013-10-07 | $31.83 | $31.83 | 273,000 | — | — |
| 2013-10-04 | $32.19 | $32.19 | 516,600 | — | — |
| 2013-10-03 | $32.21 | $32.21 | 359,400 | — | — |
| 2013-10-02 | $33.01 | $33.01 | 240,500 | — | — |
| 2013-10-01 | $33.46 | $33.46 | 434,100 | — | — |
| 2013-09-30 | $33.00 | $33.00 | 243,300 | — | — |
| 2013-09-27 | $33.25 | $33.25 | 207,900 | — | — |
| 2013-09-26 | $33.07 | $33.07 | 199,200 | — | — |
| 2013-09-25 | $33.01 | $33.01 | 232,500 | — | — |
| 2013-09-24 | $33.60 | $33.60 | 267,300 | — | — |
| 2013-09-23 | $33.04 | $33.04 | 288,300 | — | — |
| 2013-09-20 | $33.34 | $33.34 | 558,800 | — | — |
| 2013-09-19 | $33.21 | $33.21 | 211,000 | — | — |
| 2013-09-18 | $33.11 | $33.11 | 130,100 | — | — |
| 2013-09-17 | $32.99 | $32.99 | 183,500 | — | — |
| 2013-09-16 | $32.26 | $32.26 | 184,400 | — | — |
| 2013-09-13 | $32.20 | $32.20 | 218,600 | — | — |
| 2013-09-12 | $32.03 | $32.03 | 293,700 | — | — |
| 2013-09-11 | $32.68 | $32.68 | 140,500 | — | — |
| 2013-09-10 | $33.04 | $33.04 | 342,000 | — | — |
| 2013-09-09 | $32.83 | $32.83 | 464,500 | — | — |
| 2013-09-06 | $31.82 | $31.82 | 343,900 | — | — |
| 2013-09-05 | $31.66 | $31.66 | 376,800 | — | — |
| 2013-09-04 | $31.31 | $31.31 | 514,900 | — | — |
| 2013-09-03 | $30.69 | $30.69 | 479,100 | — | — |
| 2013-08-30 | $30.17 | $30.17 | 188,200 | — | — |
| 2013-08-29 | $30.93 | $30.93 | 250,200 | — | — |
| 2013-08-28 | $30.45 | $30.45 | 165,400 | — | — |
| 2013-08-27 | $30.42 | $30.42 | 222,000 | — | — |
| 2013-08-26 | $31.29 | $31.29 | 223,100 | — | — |
| 2013-08-23 | $30.71 | $30.71 | 208,000 | — | — |
| 2013-08-22 | $31.06 | $31.06 | 134,500 | — | — |
| 2013-08-21 | $30.61 | $30.61 | 140,600 | — | — |
| 2013-08-20 | $30.67 | $30.67 | 103,700 | — | — |
| 2013-08-19 | $30.30 | $30.30 | 220,200 | — | — |
| 2013-08-16 | $30.50 | $30.50 | 240,800 | — | — |
| 2013-08-15 | $30.67 | $30.67 | 500,300 | — | — |
| 2013-08-14 | $31.33 | $31.33 | 227,700 | — | — |
| 2013-08-13 | $31.82 | $31.82 | 117,700 | — | — |
| 2013-08-12 | $31.74 | $31.74 | 228,000 | — | — |
| 2013-08-09 | $31.25 | $31.25 | 268,600 | — | — |
| 2013-08-08 | $31.19 | $31.19 | 191,500 | — | — |
| 2013-08-07 | $30.99 | $30.99 | 354,900 | — | — |
| 2013-08-06 | $31.42 | $31.42 | 439,000 | — | — |
| 2013-08-05 | $31.00 | $31.00 | 489,600 | — | — |
| 2013-08-02 | $30.59 | $30.59 | 454,300 | — | — |
| 2013-08-01 | $30.69 | $30.69 | 644,400 | — | — |
| 2013-07-31 | $30.53 | $30.53 | 1,044,000 | — | — |
| 2013-07-30 | $30.60 | $30.60 | 1,084,800 | — | — |
| 2013-07-29 | $31.72 | $31.72 | 313,100 | — | — |
| 2013-07-26 | $32.23 | $32.23 | 549,200 | — | — |
| 2013-07-25 | $32.54 | $32.54 | 1,364,900 | — | — |
| 2013-07-24 | $28.85 | $28.85 | 433,300 | — | — |
| 2013-07-23 | $29.46 | $29.46 | 356,200 | — | — |
| 2013-07-22 | $29.76 | $29.76 | 644,000 | — | — |
| 2013-07-19 | $30.67 | $30.67 | 305,000 | — | — |
| 2013-07-18 | $30.49 | $30.49 | 571,900 | — | — |
| 2013-07-17 | $29.80 | $29.80 | 222,900 | — | — |
| 2013-07-16 | $29.51 | $29.51 | 305,100 | — | — |
| 2013-07-15 | $29.84 | $29.84 | 244,900 | — | — |
| 2013-07-12 | $30.08 | $30.08 | 297,800 | — | — |
| 2013-07-11 | $29.49 | $29.49 | 364,100 | — | — |
| 2013-07-10 | $29.63 | $29.63 | 327,200 | — | — |
| 2013-07-09 | $29.04 | $29.04 | 420,000 | — | — |
| 2013-07-08 | $28.44 | $28.44 | 453,300 | — | — |
| 2013-07-05 | $27.87 | $27.87 | 249,800 | — | — |
| 2013-07-03 | $27.02 | $27.02 | 259,300 | — | — |
| 2013-07-02 | $27.45 | $27.45 | 237,200 | — | — |
| 2013-07-01 | $27.26 | $27.26 | 271,200 | — | — |
| 2013-06-28 | $26.72 | $26.72 | 371,300 | — | — |
| 2013-06-27 | $26.88 | $26.88 | 261,600 | — | — |
| 2013-06-26 | $25.89 | $25.89 | 235,000 | — | — |
| 2013-06-25 | $25.71 | $25.71 | 210,100 | — | — |
| 2013-06-24 | $25.44 | $25.44 | 325,100 | — | — |
| 2013-06-21 | $25.92 | $25.92 | 398,300 | — | — |
| 2013-06-20 | $25.75 | $25.75 | 258,400 | — | — |
| 2013-06-19 | $26.64 | $26.64 | 239,400 | — | — |
| 2013-06-18 | $27.05 | $27.05 | 307,300 | — | — |
| 2013-06-17 | $26.48 | $26.48 | 253,400 | — | — |
| 2013-06-14 | $26.24 | $26.24 | 193,300 | — | — |
| 2013-06-13 | $26.35 | $26.35 | 281,800 | — | — |
| 2013-06-12 | $26.40 | $26.40 | 338,200 | — | — |
| 2013-06-11 | $26.65 | $26.65 | 332,600 | — | — |
| 2013-06-10 | $26.58 | $26.58 | 370,300 | — | — |
| 2013-06-07 | $26.19 | $26.19 | 496,000 | — | — |
| 2013-06-06 | $25.79 | $25.79 | 442,800 | — | — |
| 2013-06-05 | $25.02 | $25.02 | 235,200 | — | — |
| 2013-06-04 | $25.40 | $25.40 | 316,200 | — | — |
| 2013-06-03 | $25.72 | $25.72 | 622,200 | — | — |
| 2013-05-31 | $26.04 | $26.04 | 368,200 | — | — |
| 2013-05-30 | $26.61 | $26.61 | 428,100 | — | — |
| 2013-05-29 | $26.99 | $26.99 | 247,700 | — | — |
| 2013-05-28 | $27.27 | $27.27 | 455,500 | — | — |
| 2013-05-24 | $26.62 | $26.62 | 162,900 | — | — |
| 2013-05-23 | $26.75 | $26.75 | 430,900 | — | — |
| 2013-05-22 | $26.50 | $26.50 | 922,300 | — | — |
| 2013-05-21 | $26.26 | $26.26 | 394,800 | — | — |
| 2013-05-20 | $25.99 | $25.99 | 569,800 | — | — |
| 2013-05-17 | $25.89 | $25.89 | 397,900 | — | — |
| 2013-05-16 | $25.72 | $25.72 | 637,300 | — | — |
| 2013-05-15 | $26.19 | $26.19 | 371,700 | — | — |
| 2013-05-14 | $26.71 | $26.71 | 335,900 | — | — |
| 2013-05-13 | $26.12 | $26.12 | 198,300 | — | — |
| 2013-05-10 | $26.20 | $26.20 | 297,000 | — | — |
| 2013-05-09 | $25.30 | $25.30 | 190,200 | — | — |
| 2013-05-08 | $25.40 | $25.40 | 143,900 | — | — |
| 2013-05-07 | $25.31 | $25.31 | 241,200 | — | — |
| 2013-05-06 | $24.73 | $24.73 | 175,700 | — | — |
| 2013-05-03 | $24.55 | $24.55 | 643,600 | — | — |
| 2013-05-02 | $23.46 | $23.46 | 289,100 | — | — |
| 2013-05-01 | $23.14 | $23.14 | 407,900 | — | — |
| 2013-04-30 | $24.27 | $24.27 | 401,000 | — | — |
| 2013-04-29 | $24.29 | $24.29 | 354,400 | — | — |
| 2013-04-26 | $24.24 | $24.24 | 475,400 | — | — |
| 2013-04-25 | $24.29 | $24.29 | 1,035,900 | — | — |
| 2013-04-24 | $22.40 | $22.40 | 986,800 | — | — |
| 2013-04-23 | $22.73 | $22.73 | 473,900 | — | — |
| 2013-04-22 | $22.62 | $22.62 | 520,200 | — | — |
| 2013-04-19 | $22.30 | $22.30 | 566,200 | — | — |
| 2013-04-18 | $22.15 | $22.15 | 252,100 | — | — |
| 2013-04-17 | $22.76 | $22.76 | 208,500 | — | — |
| 2013-04-16 | $23.24 | $23.24 | 260,400 | — | — |
| 2013-04-15 | $22.53 | $22.53 | 460,300 | — | — |
| 2013-04-12 | $24.24 | $24.24 | 144,700 | — | — |
| 2013-04-11 | $24.11 | $24.11 | 291,200 | — | — |
| 2013-04-10 | $24.51 | $24.51 | 177,900 | — | — |
| 2013-04-09 | $24.08 | $24.08 | 275,800 | — | — |
| 2013-04-08 | $23.85 | $23.85 | 148,200 | — | — |
| 2013-04-05 | $23.57 | $23.57 | 429,600 | — | — |
| 2013-04-04 | $24.35 | $24.35 | 302,100 | — | — |
| 2013-04-03 | $24.17 | $24.17 | 467,000 | — | — |
| 2013-04-02 | $25.08 | $25.08 | 424,300 | — | — |
| 2013-04-01 | $24.84 | $24.84 | 382,200 | — | — |
| 2013-03-28 | $25.31 | $25.31 | 211,600 | — | — |
| 2013-03-27 | $25.04 | $25.04 | 120,200 | — | — |
| 2013-03-26 | $25.25 | $25.25 | 261,300 | — | — |
| 2013-03-25 | $24.85 | $24.85 | 309,400 | — | — |
| 2013-03-22 | $24.91 | $24.91 | 448,600 | — | — |
| 2013-03-21 | $25.62 | $25.62 | 457,300 | — | — |
| 2013-03-20 | $25.66 | $25.66 | 608,300 | — | — |
| 2013-03-19 | $23.99 | $23.99 | 286,700 | — | — |
| 2013-03-18 | $24.26 | $24.26 | 199,900 | — | — |
| 2013-03-15 | $24.54 | $24.54 | 361,300 | — | — |
| 2013-03-14 | $24.90 | $24.90 | 183,600 | — | — |
| 2013-03-13 | $24.71 | $24.71 | 221,800 | — | — |
| 2013-03-12 | $24.82 | $24.82 | 368,900 | — | — |
| 2013-03-11 | $24.89 | $24.89 | 308,500 | — | — |
| 2013-03-08 | $24.85 | $24.85 | 385,600 | — | — |
| 2013-03-07 | $23.91 | $23.91 | 268,800 | — | — |
| 2013-03-06 | $24.00 | $24.00 | 602,200 | — | — |
| 2013-03-05 | $23.53 | $23.53 | 641,700 | — | — |
| 2013-03-04 | $22.38 | $22.38 | 518,200 | — | — |
| 2013-03-01 | $22.05 | $22.05 | 557,100 | — | — |
| 2013-02-28 | $21.86 | $21.86 | 260,000 | — | — |
| 2013-02-27 | $21.56 | $21.56 | 332,300 | — | — |
| 2013-02-26 | $20.96 | $20.96 | 365,700 | — | — |
| 2013-02-25 | $21.05 | $21.05 | 595,400 | — | — |
| 2013-02-22 | $20.91 | $20.91 | 280,300 | — | — |
| 2013-02-21 | $20.72 | $20.72 | 540,200 | — | — |
| 2013-02-20 | $21.64 | $21.64 | 552,600 | — | — |
| 2013-02-19 | $22.33 | $22.33 | 609,400 | — | — |
| 2013-02-15 | $21.87 | $21.87 | 2,319,400 | — | — |
| 2013-02-14 | $24.66 | $24.66 | 623,600 | — | — |
| 2013-02-13 | $24.73 | $24.73 | 502,800 | — | — |
| 2013-02-12 | $24.60 | $24.60 | 223,600 | — | — |
| 2013-02-11 | $24.48 | $24.48 | 331,000 | — | — |
| 2013-02-08 | $23.95 | $23.95 | 270,900 | — | — |
| 2013-02-07 | $24.00 | $24.00 | 447,000 | — | — |
| 2013-02-06 | $24.51 | $24.51 | 435,200 | — | — |
| 2013-02-05 | $24.66 | $24.66 | 231,700 | — | — |
| 2013-02-04 | $24.29 | $24.29 | 268,300 | — | — |
| 2013-02-01 | $24.90 | $24.90 | 408,100 | — | — |
| 2013-01-31 | $24.45 | $24.45 | 504,000 | — | — |
| 2013-01-30 | $23.55 | $23.55 | 440,700 | — | — |
| 2013-01-29 | $23.74 | $23.74 | 327,900 | — | — |
| 2013-01-28 | $24.02 | $24.02 | 663,400 | — | — |
| 2013-01-25 | $23.91 | $23.91 | 356,200 | — | — |
| 2013-01-24 | $23.92 | $23.92 | 439,500 | — | — |
| 2013-01-23 | $23.41 | $23.41 | 383,900 | — | — |
| 2013-01-22 | $23.30 | $23.30 | 220,300 | — | — |
| 2013-01-18 | $23.21 | $23.21 | 288,600 | — | — |
| 2013-01-17 | $23.10 | $23.10 | 296,300 | — | — |
| 2013-01-16 | $22.63 | $22.63 | 268,800 | — | — |
| 2013-01-15 | $22.94 | $22.94 | 562,400 | — | — |
| 2013-01-14 | $23.05 | $23.05 | 472,200 | — | — |
| 2013-01-11 | $23.62 | $23.62 | 1,052,800 | — | — |
| 2013-01-10 | $23.55 | $23.55 | 395,500 | — | — |
| 2013-01-09 | $22.77 | $22.77 | 448,800 | — | — |
| 2013-01-08 | $22.90 | $22.90 | 369,600 | — | — |
| 2013-01-07 | $22.89 | $22.89 | 553,700 | — | — |
| 2013-01-04 | $22.63 | $22.63 | 448,800 | — | — |
| 2013-01-03 | $22.26 | $22.26 | 963,200 | — | — |
| 2013-01-02 | $22.00 | $22.00 | 1,159,000 | — | — |